118,850$
-3,22%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 118,20 | 120,88 | 115,58 | 118,85 | -3,22% | 2.801.939,00 |
| 11.11.2026 | 118,41 | 123,18 | 114,38 | 122,80 | 10,33% | 3.423.686,00 |
| 10.11.2026 | 112,89 | 115,39 | 108,40 | 111,30 | -2,28% | 1.868.304,00 |
| 09.11.2026 | 107,32 | 114,75 | 105,50 | 113,90 | 8,47% | 4.258.338,00 |
| 06.11.2026 | 106,02 | 107,03 | 102,70 | 105,01 | 7,20% | 2.405.819,00 |
| 05.11.2026 | 101,92 | 102,89 | 94,55 | 97,96 | -8,66% | 2.865.074,00 |
| 04.11.2026 | 104,84 | 107,48 | 99,21 | 107,25 | 1,24% | 4.254.673,00 |
| 03.11.2026 | 107,00 | 111,20 | 101,78 | 105,94 | 10,78% | 7.813.199,00 |
| 02.11.2026 | 95,00 | 97,62 | 90,25 | 95,63 | 2,86% | 6.480.611,00 |
| 30.10.2026 | 96,39 | 97,94 | 90,69 | 92,97 | -9,69% | 3.720.232,00 |
| 29.10.2026 | 101,92 | 105,34 | 101,40 | 102,95 | -1,19% | 1.192.198,00 |
| 28.10.2026 | 104,85 | 104,90 | 102,56 | 104,19 | 0,65% | 1.203.347,00 |
| 27.10.2026 | 100,86 | 104,13 | 99,12 | 103,52 | 5,24% | 1.562.156,00 |
| 26.10.2026 | 96,26 | 99,63 | 94,97 | 98,37 | 2,27% | 1.746.481,00 |
| 23.10.2026 | 96,23 | 97,47 | 94,31 | 96,19 | -0,13% | 2.109.630,00 |
| 22.10.2026 | 102,41 | 102,65 | 95,27 | 96,31 | -10,68% | 3.213.259,00 |
| 21.10.2026 | 109,59 | 110,99 | 107,11 | 107,82 | 0,38% | 1.609.220,00 |
| 20.10.2026 | 106,91 | 109,88 | 104,36 | 107,42 | -1,21% | 1.446.587,00 |
| 19.10.2026 | 107,52 | 109,88 | 104,89 | 108,73 | 4,90% | 2.579.829,00 |
| 16.10.2026 | 104,97 | 106,96 | 103,06 | 103,65 | -3,21% | 2.216.241,00 |
| 15.10.2026 | 109,83 | 109,84 | 104,14 | 107,09 | -6,88% | 3.071.939,00 |
| 14.10.2026 | 118,06 | 118,68 | 112,13 | 115,01 | -5,11% | 1.985.929,00 |
| 13.10.2026 | 120,03 | 121,77 | 116,54 | 121,20 | -1,34% | 1.103.007,00 |
| 12.10.2026 | 124,57 | 124,57 | 122,15 | 122,84 | -2,55% | 824.960,00 |
| 09.10.2026 | 127,68 | 127,78 | 121,80 | 126,05 | 0,82% | 1.041.659,00 |
| 08.10.2026 | 127,91 | 130,67 | 122,51 | 125,03 | -4,60% | 1.802.276,00 |
| 07.10.2026 | 130,78 | 133,39 | 129,55 | 131,06 | -2,58% | 1.778.281,00 |
| 06.10.2026 | 135,61 | 136,14 | 133,44 | 134,53 | 1,22% | 1.925.812,00 |
| 05.10.2026 | 134,43 | 135,00 | 131,66 | 132,91 | -0,80% | 2.260.248,00 |
| 02.10.2026 | 134,00 | 137,02 | 132,79 | 133,98 | 3,97% | 2.876.879,00 |
| 01.10.2026 | 126,19 | 130,17 | 125,23 | 128,87 | 2,58% | 1.393.532,00 |
| 30.09.2026 | 126,25 | 128,19 | 124,88 | 125,63 | 0,10% | 2.156.096,00 |
| 29.09.2026 | 126,99 | 126,99 | 123,62 | 125,50 | 1,20% | 1.491.847,00 |
| 28.09.2026 | 127,69 | 127,70 | 122,25 | 124,01 | -3,20% | 1.420.781,00 |
| 25.09.2026 | 123,80 | 128,36 | 123,41 | 128,11 | 4,82% | 1.454.600,00 |
| 24.09.2026 | 118,94 | 122,51 | 117,10 | 122,22 | 0,46% | 1.023.350,00 |
| 23.09.2026 | 122,36 | 122,46 | 118,86 | 121,66 | -0,71% | 1.054.274,00 |
| 22.09.2026 | 116,50 | 122,67 | 116,50 | 122,53 | 4,55% | 2.581.434,00 |
| 21.09.2026 | 113,26 | 119,36 | 111,26 | 117,20 | 5,62% | 2.338.214,00 |
| 18.09.2026 | 110,58 | 111,94 | 109,30 | 110,96 | 2,24% | 5.110.780,00 |
| 17.09.2026 | 110,33 | 111,99 | 108,18 | 108,53 | 2,07% | 1.207.359,00 |
| 16.09.2026 | 108,30 | 108,55 | 104,82 | 106,33 | -0,14% | 1.354.951,00 |
| 15.09.2026 | 108,05 | 108,42 | 103,82 | 106,48 | 0,01% | 2.134.269,00 |
| 14.09.2026 | 111,90 | 113,51 | 106,04 | 106,47 | -11,06% | 2.251.208,00 |
| 11.09.2026 | 116,95 | 120,28 | 115,45 | 119,71 | 4,94% | 1.488.360,00 |
| 10.09.2026 | 113,75 | 115,37 | 111,20 | 114,07 | -1,25% | 904.949,00 |
| 09.09.2026 | 117,49 | 118,99 | 114,97 | 115,51 | -1,69% | 1.367.743,00 |
| 08.09.2026 | 117,74 | 118,90 | 115,83 | 117,49 | 1,37% | 1.006.163,00 |
| 04.09.2026 | 115,92 | 117,01 | 114,55 | 115,90 | 1,98% | 948.320,00 |
| 03.09.2026 | 111,14 | 114,09 | 109,74 | 113,65 | -0,24% | 1.583.692,00 |
| 02.09.2026 | 112,09 | 114,10 | 109,53 | 113,92 | 2,01% | 1.391.992,00 |
| 01.09.2026 | 113,60 | 114,48 | 110,63 | 111,68 | -3,17% | 1.061.464,00 |
| 31.08.2026 | 115,56 | 116,92 | 114,37 | 115,34 | 0,82% | 1.235.343,00 |
| 28.08.2026 | 119,76 | 120,15 | 113,88 | 114,40 | -5,06% | 1.166.876,00 |
| 27.08.2026 | 121,48 | 122,25 | 119,40 | 120,50 | 0,95% | 963.490,00 |
| 26.08.2026 | 117,17 | 121,60 | 117,01 | 119,37 | 2,83% | 1.744.845,00 |
| 25.08.2026 | 117,24 | 117,38 | 113,74 | 116,09 | 1,70% | 998.741,00 |
| 24.08.2026 | 115,00 | 115,70 | 112,45 | 114,15 | -2,97% | 1.036.043,00 |
| 21.08.2026 | 118,93 | 119,06 | 115,47 | 117,64 | 0,05% | 1.046.073,00 |
| 20.08.2026 | 117,11 | 120,29 | 117,11 | 117,58 | -0,06% | 1.169.929,00 |
| 19.08.2026 | 124,63 | 125,05 | 115,42 | 117,65 | -5,28% | 1.616.919,00 |
| 18.08.2026 | 125,00 | 128,49 | 122,73 | 124,21 | -6,38% | 1.323.918,00 |
| 17.08.2026 | 132,59 | 137,00 | 131,71 | 132,67 | 1,66% | 1.398.456,00 |
| 14.08.2026 | 128,43 | 133,01 | 128,00 | 130,50 | 1,62% | 1.179.970,00 |
| 13.08.2026 | 129,01 | 131,74 | 128,00 | 128,42 | -0,69% | 2.103.733,00 |
| 12.08.2026 | 131,50 | 132,90 | 127,29 | 129,31 | 2,64% | 1.442.524,00 |
| 11.08.2026 | 129,55 | 129,55 | 125,12 | 125,99 | -1,82% | 2.646.539,00 |
| 10.08.2026 | 130,45 | 132,93 | 128,28 | 128,32 | -1,38% | 1.400.604,00 |
| 07.08.2026 | 132,19 | 136,37 | 129,95 | 130,11 | 1,10% | 1.441.294,00 |
| 06.08.2026 | 125,67 | 132,56 | 123,31 | 128,70 | 0,21% | 2.261.621,00 |
| 05.08.2026 | 132,30 | 138,61 | 125,82 | 128,43 | -7,65% | 4.222.926,00 |
| 04.08.2026 | 131,52 | 139,07 | 131,49 | 139,07 | 9,32% | 3.490.377,00 |
| 03.08.2026 | 120,43 | 128,53 | 120,37 | 127,21 | 2,37% | 1.599.039,00 |
| 31.07.2026 | 132,27 | 133,07 | 122,26 | 124,27 | -0,21% | 1.432.485,00 |
| 30.07.2026 | 119,61 | 125,25 | 118,27 | 124,53 | 10,34% | 1.740.762,00 |
| 29.07.2026 | 118,46 | 120,30 | 112,55 | 112,86 | -5,95% | 2.075.783,00 |
| 28.07.2026 | 116,45 | 121,08 | 114,43 | 120,00 | -2,37% | 3.181.214,00 |
| 27.07.2026 | 128,84 | 130,10 | 118,83 | 122,91 | -4,29% | 1.940.509,00 |
| 24.07.2026 | 135,98 | 136,65 | 128,08 | 128,42 | -7,00% | 1.949.541,00 |
| 23.07.2026 | 133,86 | 139,36 | 133,86 | 138,08 | 0,66% | 1.779.720,00 |
| 22.07.2026 | 131,93 | 139,98 | 131,92 | 137,17 | 1,01% | 1.318.830,00 |
| 21.07.2026 | 131,40 | 136,98 | 129,91 | 135,80 | 8,15% | 1.276.249,00 |
| 20.07.2026 | 127,63 | 128,65 | 124,80 | 125,56 | 0,26% | 1.090.166,00 |
| 17.07.2026 | 119,35 | 126,99 | 115,58 | 125,23 | 0,55% | 2.161.743,00 |
| 16.07.2026 | 128,01 | 131,69 | 123,71 | 124,54 | -5,98% | 2.559.637,00 |
| 15.07.2026 | 137,27 | 137,27 | 128,02 | 132,46 | -1,08% | 1.298.599,00 |
| 14.07.2026 | 138,13 | 138,16 | 132,83 | 133,91 | 2,42% | 1.384.101,00 |
| 13.07.2026 | 133,66 | 134,58 | 129,40 | 130,74 | -4,87% | 2.065.630,00 |
| 10.07.2026 | 136,31 | 139,48 | 135,00 | 137,44 | -1,50% | 1.075.750,00 |
| 09.07.2026 | 139,23 | 143,20 | 138,18 | 139,53 | 5,37% | 987.888,00 |
| 08.07.2026 | 129,40 | 133,00 | 129,19 | 132,42 | 1,44% | 1.556.814,00 |
| 07.07.2026 | 129,02 | 133,01 | 126,79 | 130,54 | -4,90% | 2.270.601,00 |
| 06.07.2026 | 139,27 | 141,77 | 136,26 | 137,26 | 0,53% | 2.031.466,00 |
| 02.07.2026 | 146,52 | 146,52 | 130,17 | 136,53 | -6,68% | 2.462.920,00 |
| 01.07.2026 | 145,90 | 149,40 | 143,01 | 146,30 | -4,39% | 1.595.020,00 |
| 30.06.2026 | 148,15 | 155,00 | 147,37 | 153,01 | 4,24% | 2.340.510,00 |
| 29.06.2026 | 139,51 | 148,10 | 134,00 | 146,78 | 6,11% | 2.153.810,00 |
| 26.06.2026 | 140,48 | 140,82 | 136,20 | 138,33 | -4,13% | 4.554.336,00 |
| 25.06.2026 | 149,92 | 151,45 | 140,97 | 144,29 | 0,24% | 2.167.929,00 |
| 24.06.2026 | 144,97 | 146,58 | 140,59 | 143,94 | -0,55% | 1.230.975,00 |